CLE.MI - Class Editori Spa

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 20230,07000,07080,06740,07080,070879.441
05 giu 20230,07140,07160,06960,07160,071687.577
02 giu 20230,07000,07100,06900,07080,0708265.000
01 giu 20230,07440,07440,06900,07100,0710334.198
31 mag 20230,07400,07760,07320,07340,0734171.149
30 mag 20230,07620,07720,07560,07580,0758230.171
29 mag 20230,07900,07900,07600,07840,0784154.135
26 mag 20230,07700,08000,07700,08000,080022.599
25 mag 20230,07960,07980,07700,07700,077055.091
24 mag 20230,07820,07960,07640,07700,0770239.092
23 mag 20230,07860,07980,07800,07980,0798172.754
22 mag 20230,07900,08080,07820,08060,0806113.740
19 mag 20230,08080,08160,07900,07900,0790226.465
18 mag 20230,08120,08280,08120,08280,0828111.587
17 mag 20230,08100,08100,07720,08100,0810251.158
16 mag 20230,08100,08100,07600,07920,079241.000
15 mag 20230,07900,07900,07700,07900,0790120.682
12 mag 20230,08000,08100,07700,07900,079091.892
11 mag 20230,07900,08140,07800,08120,081243.859
10 mag 20230,07900,08140,07900,08140,08142.366
09 mag 20230,08060,08140,08000,08020,080262.473
08 mag 20230,08080,08160,08060,08160,081644.760
05 mag 20230,08160,08160,08060,08160,081618.179
04 mag 20230,08080,08100,08080,08100,081020.700
03 mag 20230,08100,08240,08080,08080,080845.458
02 mag 20230,08300,08300,08060,08100,081021.139
28 apr 20230,08300,08300,08060,08280,0828111.069
27 apr 20230,08200,08360,08120,08340,0834147.001
26 apr 20230,08160,08420,08140,08140,08147.288
25 apr 20230,08140,08400,08140,08400,084020.000
24 apr 20230,08280,08440,08140,08140,081462.497
21 apr 20230,08540,08540,08280,08280,0828223.134
20 apr 20230,08400,08560,08360,08560,0856174.600
19 apr 20230,08480,08700,08280,08440,0844626.824
18 apr 20230,08500,08500,08220,08240,082450.664
17 apr 20230,08600,08660,08220,08260,0826305.245
14 apr 20230,08100,08800,08000,08600,08601.754.694
13 apr 20230,08140,08300,07800,08200,0820370.483
12 apr 20230,08080,08180,07900,08160,0816311.611
11 apr 20230,08180,08240,08060,08240,0824132.485
06 apr 20230,08060,08280,08040,08220,0822134.745
05 apr 20230,08040,08300,08040,08300,083069.660
04 apr 20230,08020,08180,08020,08020,08026.234
03 apr 20230,08020,08260,08020,08200,082098.311
31 mar 20230,08080,08220,08020,08220,082250.180
30 mar 20230,08240,08260,08100,08260,082613.350
29 mar 20230,08000,08280,08000,08080,0808213.546
28 mar 20230,08300,08300,08000,08100,081093.581
27 mar 20230,08300,08300,08020,08020,0802137.827
24 mar 20230,08640,08680,08100,08160,0816399.250
23 mar 20230,08400,08900,08320,08620,08623.433.973
22 mar 20230,08340,08400,08060,08380,0838124.684
21 mar 20230,07840,08360,07720,08360,0836264.855
20 mar 20230,07880,08260,07620,08220,0822135.671
17 mar 20230,08000,08280,08000,08280,08287.938
16 mar 20230,08020,08280,07920,08280,082824.447
15 mar 20230,08000,08280,07940,08200,082063.562
14 mar 20230,08220,08220,08060,08220,082270.600
13 mar 20230,07980,08200,07700,08020,0802131.544
10 mar 20230,08160,08340,08000,08180,0818146.959
09 mar 20230,08340,08340,08160,08340,083420.526
08 mar 20230,08400,08420,08040,08360,0836116.209
07 mar 20230,08420,08440,08240,08440,084416.793
06 mar 20230,08400,08420,08240,08400,084049.215
03 mar 20230,08400,08400,08200,08400,084051.983
02 mar 20230,08400,08460,08080,08400,0840220.783
01 mar 20230,08220,08400,08200,08400,084050.224
28 feb 20230,08020,08440,08020,08400,0840267.237
27 feb 20230,08160,08340,08160,08340,0834132.233
24 feb 20230,08260,08500,08220,08220,082236.140
23 feb 20230,08400,08500,08140,08460,084649.896
22 feb 20230,08500,08500,08400,08400,084024.500
21 feb 20230,08240,08520,08220,08420,0842171.710
20 feb 20230,08480,08540,08240,08260,082650.109
17 feb 20230,08620,08620,08220,08500,0850322.442
16 feb 20230,08640,08640,08640,08640,0864-
15 feb 20230,08420,08680,08400,08640,0864159.543
14 feb 20230,08440,08680,08440,08680,086837.836
13 feb 20230,08460,08660,08460,08640,08649.063
10 feb 20230,08480,08660,08420,08640,086437.933
09 feb 20230,08700,08700,08460,08600,0860215.330
08 feb 20230,08600,08600,08420,08580,0858158.675
07 feb 20230,08560,08560,08320,08540,0854182.601
06 feb 20230,08500,08560,08360,08540,0854584.584
03 feb 20230,08300,08500,08300,08480,084891.016
02 feb 20230,08120,08560,07960,08560,0856581.010
01 feb 20230,08120,08360,08120,08300,0830135.137
31 gen 20230,08200,08360,08180,08300,083079.320
30 gen 20230,08240,08380,08200,08380,083879.565
27 gen 20230,08280,08500,08220,08360,0836103.161
26 gen 20230,08400,08400,08180,08400,0840139.692
25 gen 20230,08200,08400,08200,08400,084033.510
24 gen 20230,08400,08400,08180,08400,084064.002
23 gen 20230,08440,08500,08200,08400,0840126.087
20 gen 20230,08060,08440,08060,08300,083065.453
19 gen 20230,08420,08420,08060,08420,084267.471
18 gen 20230,08380,08440,08160,08280,082856.011
17 gen 20230,08380,08380,08380,08380,08383.000
16 gen 20230,08200,08380,08040,08300,083095.223
13 gen 20230,08320,08320,07980,08180,0818194.580
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...